Global Net Lease, Inc. (GNL)
NYSE: GNL · Real-Time Price · USD
8.89
+0.02 (0.23%)
At close: Sep 17, 2026, 4:00 PM EDT
9.10
+0.21 (2.36%)
Pre-market: Sep 18, 2026, 4:02 AM EDT
Global Net Lease Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2026 | 8.93 | 8.95 | 8.83 | 8.89 | 8.89 | 0.23% | 1,932,864 |
| Sep 16, 2026 | 9.00 | 9.07 | 8.87 | 8.87 | 8.87 | -1.55% | 2,567,794 |
| Sep 15, 2026 | 9.01 | 9.09 | 8.98 | 9.01 | 9.01 | -0.11% | 1,834,573 |
| Sep 14, 2026 | 9.04 | 9.11 | 8.98 | 9.02 | 9.02 | -0.33% | 2,004,053 |
| Sep 11, 2026 | 9.12 | 9.14 | 9.05 | 9.05 | 9.05 | -0.33% | 1,717,763 |
| Sep 10, 2026 | 9.10 | 9.13 | 9.05 | 9.08 | 9.08 | -0.11% | 1,906,825 |
| Sep 9, 2026 | 9.11 | 9.13 | 9.04 | 9.09 | 9.09 | -0.11% | 1,921,199 |
| Sep 8, 2026 | 9.08 | 9.16 | 9.08 | 9.10 | 9.10 | -0.22% | 1,361,004 |
| Sep 4, 2026 | 9.08 | 9.23 | 9.08 | 9.12 | 9.12 | -0.22% | 1,525,157 |
| Sep 3, 2026 | 9.21 | 9.22 | 9.10 | 9.14 | 9.14 | -0.11% | 1,124,162 |
| Sep 2, 2026 | 9.15 | 9.22 | 9.10 | 9.15 | 9.15 | 0.22% | 1,491,173 |
| Sep 1, 2026 | 9.18 | 9.33 | 9.07 | 9.13 | 9.13 | -0.54% | 2,354,258 |
| Aug 31, 2026 | 9.14 | 9.24 | 9.06 | 9.18 | 9.18 | 0.22% | 2,745,706 |
| Aug 28, 2026 | 9.18 | 9.23 | 9.14 | 9.16 | 9.16 | 0.33% | 1,205,743 |
| Aug 27, 2026 | 9.07 | 9.15 | 9.03 | 9.13 | 9.13 | -0.11% | 1,261,366 |
| Aug 26, 2026 | 9.25 | 9.26 | 9.12 | 9.14 | 9.14 | -1.19% | 1,283,285 |
| Aug 25, 2026 | 9.22 | 9.29 | 9.15 | 9.25 | 9.25 | 0.33% | 1,508,557 |
| Aug 24, 2026 | 9.12 | 9.22 | 9.10 | 9.22 | 9.22 | 1.99% | 1,458,781 |
| Aug 21, 2026 | 9.12 | 9.14 | 9.02 | 9.04 | 9.04 | -0.55% | 1,463,213 |
| Aug 20, 2026 | 8.99 | 9.12 | 8.94 | 9.09 | 9.09 | 0.89% | 1,719,964 |
| Aug 19, 2026 | 8.89 | 9.03 | 8.86 | 9.01 | 9.01 | 1.92% | 2,353,797 |
| Aug 18, 2026 | 8.86 | 8.95 | 8.78 | 8.84 | 8.84 | 0.34% | 2,116,823 |
| Aug 17, 2026 | 8.76 | 8.90 | 8.74 | 8.81 | 8.81 | 0.57% | 2,343,217 |
| Aug 14, 2026 | 8.99 | 9.07 | 8.74 | 8.76 | 8.76 | -2.88% | 2,896,151 |
| Aug 13, 2026 | 8.99 | 9.11 | 8.94 | 9.02 | 9.02 | 0.33% | 2,470,538 |
| Aug 12, 2026 | 9.15 | 9.15 | 8.93 | 8.99 | 8.99 | -0.77% | 4,731,806 |
| Aug 11, 2026 | 9.24 | 9.28 | 9.02 | 9.06 | 9.06 | -2.05% | 8,442,770 |
| Aug 10, 2026 | 9.16 | 9.33 | 9.06 | 9.25 | 9.25 | 0.22% | 4,712,011 |
| Aug 7, 2026 | 9.04 | 9.23 | 9.03 | 9.23 | 9.23 | 1.76% | 3,177,311 |
| Aug 6, 2026 | 8.94 | 9.15 | 8.81 | 9.07 | 9.07 | 5.22% | 3,890,385 |
| Aug 5, 2026 | 8.66 | 8.67 | 8.43 | 8.62 | 8.62 | 0.58% | 2,806,334 |
| Aug 4, 2026 | 8.64 | 8.68 | 8.50 | 8.57 | 8.57 | -0.92% | 2,284,537 |
| Aug 3, 2026 | 8.73 | 8.81 | 8.65 | 8.65 | 8.65 | -0.80% | 1,967,419 |
| Jul 31, 2026 | 8.79 | 8.79 | 8.67 | 8.72 | 8.72 | -0.91% | 1,989,417 |
| Jul 30, 2026 | 8.89 | 8.91 | 8.71 | 8.80 | 8.80 | -0.79% | 1,930,263 |
| Jul 29, 2026 | 8.80 | 8.90 | 8.80 | 8.87 | 8.87 | 0.57% | 1,498,297 |
| Jul 28, 2026 | 8.94 | 8.97 | 8.81 | 8.82 | 8.82 | -0.34% | 1,793,603 |
| Jul 27, 2026 | 8.86 | 8.99 | 8.84 | 8.85 | 8.85 | -0.34% | 1,367,448 |
| Jul 24, 2026 | 8.94 | 9.01 | 8.82 | 8.88 | 8.88 | - | 1,786,887 |
| Jul 23, 2026 | 9.10 | 9.26 | 8.84 | 8.88 | 8.88 | -3.06% | 1,762,019 |
| Jul 22, 2026 | 9.24 | 9.25 | 9.12 | 9.16 | 9.16 | -0.33% | 1,648,974 |
| Jul 21, 2026 | 9.13 | 9.21 | 9.06 | 9.19 | 9.19 | 0.33% | 2,412,674 |
| Jul 20, 2026 | 9.26 | 9.32 | 9.08 | 9.16 | 9.16 | -1.08% | 2,484,903 |
| Jul 17, 2026 | 9.49 | 9.53 | 9.13 | 9.26 | 9.26 | -2.01% | 2,678,982 |
| Jul 16, 2026 | 8.97 | 9.46 | 8.96 | 9.45 | 9.45 | 6.06% | 3,597,399 |
| Jul 15, 2026 | 8.78 | 8.97 | 8.78 | 8.91 | 8.91 | 1.14% | 2,795,339 |
| Jul 14, 2026 | 8.85 | 8.87 | 8.77 | 8.81 | 8.81 | -0.11% | 2,621,443 |
| Jul 13, 2026 | 8.90 | 9.02 | 8.82 | 8.82 | 8.82 | -0.68% | 2,489,423 |
| Jul 10, 2026 | 9.03 | 9.08 | 8.97 | 9.07 | 8.88 | 0.67% | 2,633,767 |
| Jul 9, 2026 | 8.97 | 9.05 | 8.89 | 9.01 | 8.82 | 1.01% | 2,340,556 |